Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ARK )

0.2500 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.3800 0.3800 0.3700 0.3750 6,500 -0.01(-1.32%)
Apr 27, 2023 0.3700 0.4200 0.3700 0.3800 80,100 +0.02(+4.11%)
Apr 26, 2023 0.3650 0.3650 0.3650 0.3650 10,812 -0.01(-1.35%)
Apr 25, 2023 0.3750 0.3750 0.3700 0.3700 5,500 +0.00(+0.00%)
Apr 24, 2023 0.3800 0.3800 0.3600 0.3700 36,500 -0.01(-2.63%)
Apr 21, 2023 0.3900 0.3900 0.3800 0.3800 21,000 -0.01(-2.56%)
Apr 20, 2023 0.3750 0.3900 0.3700 0.3900 85,800 +0.02(+5.41%)
Apr 19, 2023 0.3750 0.3750 0.3650 0.3700 6,570 -0.01(-2.63%)
Apr 18, 2023 0.3900 0.3900 0.3800 0.3800 4,500 -0.02(-3.80%)
Apr 17, 2023 0.3950 0.3950 0.3850 0.3950 4,162 +0.00(+0.00%)
Apr 14, 2023 0.4000 0.4000 0.3950 0.3950 1,000 -0.01(-3.66%)
Apr 13, 2023 0.4000 0.4200 0.4000 0.4100 6,487 +0.01(+2.50%)
Apr 12, 2023 0.4000 0.4000 0.3900 0.4000 4,169 -0.01(-2.44%)
Apr 11, 2023 0.3950 0.4100 0.3850 0.4100 22,342 +0.01(+3.80%)
Apr 10, 2023 0.3950 0.3950 0.3950 0.3950 6,244 +0.00(+0.00%)
Apr 06, 2023 0.3950 0 +0.04(+9.72%)
Apr 05, 2023 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Apr 04, 2023 0.3700 0.3700 0.3600 0.3600 13,500 -0.01(-2.70%)
Apr 03, 2023 0.3700 0.3700 0.3650 0.3700 8,000 +0.00(+0.00%)
Mar 31, 2023 0.3650 0.3700 0.3650 0.3700 2,215 +0.01(+2.78%)
Mar 30, 2023 0.3650 0.3650 0.3600 0.3600 4,607 +0.00(+0.00%)
Mar 29, 2023 0.3650 0.3650 0.3600 0.3600 29,154 -0.01(-1.37%)
Mar 28, 2023 0.3650 0.3650 0.3650 0.3650 1,358 +0.01(+2.82%)
Mar 27, 2023 0.3500 0.3550 0.3500 0.3550 6,500 +0.01(+1.43%)
Mar 24, 2023 0.3550 0.3550 0.3500 0.3500 3,000 -0.01(-2.78%)
Mar 23, 2023 0.3500 0.3600 0.3500 0.3600 4,924 +0.01(+1.41%)
Mar 21, 2023 0.3550 225 -0.01(-1.39%)
Mar 20, 2023 0.3600 0.3600 0.3600 0.3600 4,062 +0.01(+1.41%)
Mar 17, 2023 0.3550 0.3550 0.3550 0.3550 600 +0.01(+1.43%)
Mar 16, 2023 0.3550 0.3550 0.3500 0.3500 4,000 +0.00(+0.00%)
Mar 15, 2023 0.3500 0.3500 0.3500 0.3500 100,100 -0.02(-5.41%)
Mar 14, 2023 0.3700 0.3700 0.3700 0.3700 22,000 +0.00(+0.00%)
Mar 13, 2023 0.3750 0.4000 0.3700 0.3700 22,507 +0.00(+0.00%)
Mar 08, 2023 0.3700 0 -0.02(-5.13%)
Mar 06, 2023 0.3900 0 +0.00(+0.00%)
Mar 03, 2023 0.3750 0.3900 0.3750 0.3900 8,000 +0.01(+2.63%)
Mar 02, 2023 0.3850 0.3850 0.3750 0.3800 29,000 -0.01(-2.56%)
Mar 01, 2023 0.3950 0.3950 0.3900 0.3900 38,685 +0.00(+0.00%)
Feb 28, 2023 0.4000 0.4000 0.3900 0.3900 18,500 -0.03(-7.14%)
Feb 22, 2023 0.4200 75 -0.09(-17.65%)
Feb 21, 2023 0.5000 0.5100 0.5000 0.5100 15,919 +0.02(+4.08%)
Feb 17, 2023 0.4900 0 -0.09(-15.52%)
Feb 16, 2023 0.4600 0.5800 0.4600 0.5800 20,301 +0.16(+38.10%)
Feb 14, 2023 0.4200 0 +0.04(+12.00%)
Feb 13, 2023 0.3950 0.3950 0.3750 0.3750 9,110 +0.01(+1.35%)
Feb 10, 2023 0.4100 0.4100 0.3700 0.3700 47,143 -0.05(-11.90%)
Feb 09, 2023 0.4500 0.4500 0.4150 0.4200 47,925 -0.03(-6.67%)
Feb 08, 2023 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Feb 07, 2023 0.4500 0.4550 0.4500 0.4500 23,500 +0.00(+0.00%)
Feb 06, 2023 0.4600 0.4600 0.4500 0.4500 17,853 -0.01(-2.17%)
Feb 03, 2023 0.4600 0.4600 0.4600 0.4600 5,500 +0.01(+2.22%)
Feb 02, 2023 0.4750 0.4750 0.4500 0.4500 62,050 -0.01(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.